Alaska Air Group, Inc. (0HC3.L) LSE

44.44

-0.2288(-0.51%)

Updated at June 02 06:13PM

Currency In USD

0HC3.L Historical Return

If you invested $1000 in Alaska Air Group, Inc. (0HC3.L) since IPO date, it would be worth $777.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $959, while $1000 invested 1 year ago would be worth $888.8. This corresponds to total returns of -22.21%, -4.1%, -11.12%, respectively, with annualized returns of -5.08%, -1.38%, -11.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HC3.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	45.92	44.67	44.67	45.92	43.51	25,476
May 29, 2026	46.6	46.92	46.92	47.52	46.03	1,858
May 28, 2026	44.51	45.98	45.98	46.87	44.2	5,756
May 27, 2026	44.07	44.95	44.95	46.2	44.07	2,012
May 26, 2026	42.5	43.36	43.36	43.79	42.2	6,228
May 22, 2026	40.91	40.96	40.96	41.56	40.63	540
May 21, 2026	39.34	41.11	41.11	41.11	37.83	2,465
May 20, 2026	36.5	40.07	40.07	40.27	36.3	4,406
May 19, 2026	37.35	36.02	36.02	37.35	35.83	1,619
May 18, 2026	37.96	37.6	37.6	38.42	36.62	631
May 15, 2026	37.5	37.22	37.22	37.83	37.22	372
May 14, 2026	38.56	38	38	39.71	38	1,460
May 13, 2026	38.34	38.24	38.24	38.57	38.03	490
May 12, 2026	38.74	38.26	38.26	39	37.85	7,557
May 11, 2026	41.28	39.19	39.19	41.28	38.8	3,804
May 08, 2026	41.04	40.71	40.71	41.26	40.5	1,817
May 07, 2026	40.41	40.52	40.52	42.07	40.25	6,802
May 06, 2026	39.01	40.35	40.35	41.85	39.01	9,914
May 05, 2026	37.35	38.05	38.05	38.32	37.32	569
May 01, 2026	37.5	38.39	38.39	40.36	37	20,645
April 30, 2026	38.74	39.12	39.12	39.38	38.4	2,473
April 29, 2026	40.04	38.35	38.35	40.1	38.35	4,799
April 28, 2026	40.45	40.17	40.17	40.8	39.63	395
April 27, 2026	41.64	40.82	40.82	42.55	40.61	1,128
April 24, 2026	41.25	42	42	42.32	41	18,585
April 23, 2026	40.84	41.31	41.31	42.78	40.25	2,837
April 22, 2026	42.68	40.75	40.75	42.68	39.8	3,335
April 21, 2026	42.56	42.38	42.38	44.01	41.1	12,598
April 20, 2026	44.47	43.61	43.61	45.25	43.61	26,138
April 17, 2026	41.74	45.1	45.1	47.27	41.69	15,378
April 16, 2026	43.26	41	41	43.43	41	10,639
April 15, 2026	42.99	43.08	43.08	43.31	42	3,707
April 14, 2026	40.3	42.74	42.74	43.32	40.3	1,877
April 13, 2026	38.01	38.1	38.1	40.08	37.72	2,430
April 10, 2026	40	39.27	39.27	40.24	39.27	23,192
April 09, 2026	39.78	39.89	39.89	40	38.34	4,700
April 08, 2026	40	40.41	40.41	43.03	39.6	21,402
April 07, 2026	38.6	36.82	36.82	38.6	36.07	6,649
April 02, 2026	36.61	37.05	36.7	38.74	35.15	10,282
April 01, 2026	37.45	38.07	38.07	38.67	36.88	11,873
March 31, 2026	34.89	36.1	36.1	36.79	34.68	8,415
March 30, 2026	36.8	33.98	33.98	36.8	33.05	7,315
March 27, 2026	38.32	36.35	36.35	38.32	36.35	1,458
March 26, 2026	39	38.43	38.58	39.48	38.43	706
March 25, 2026	39.21	39.31	39.27	40.6	38.75	3,117
March 24, 2026	38.33	38.23	38.23	39.49	37.38	1,406
March 23, 2026	36	38.56	38.56	39.87	36	16,592
March 20, 2026	37.01	36.85	36.85	37.87	36.8	1,578
March 19, 2026	38.6	38.01	37.73	38.6	36.7	5,562
March 18, 2026	39.98	38.96	38.47	39.98	38.45	3,771
March 17, 2026	39.3	39.41	39.41	41.31	39.1	6,253
March 16, 2026	38.9	38.08	38.08	38.9	37.42	1,443
March 13, 2026	38.48	37.79	37.79	39.14	37.79	18,376
March 12, 2026	41.5	39	38.99	41.5	38.99	9,499
March 11, 2026	42	41.39	41.39	42.03	41.1	485
March 10, 2026	43.75	42.66	42.67	44.13	41.44	5,697
March 09, 2026	41.46	40.82	40.82	41.46	38.94	18,297
March 06, 2026	44.4	42.45	42.45	44.4	41.86	1,949
March 05, 2026	48.01	44.07	44.07	48.01	43.6	10,104
March 04, 2026	50.5	49	49	50.5	49	1,970